XLV returned -1.7% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $131.05 | $131.19 | $129.69 | $131.02 | 6,369,600 |
December 29 2022 | $130.89 | $132.17 | $130.59 | $131.49 | 6,297,337 |
December 28 2022 | $131.36 | $132.00 | $130.03 | $130.08 | 5,054,288 |
December 27 2022 | $131.51 | $131.62 | $130.40 | $130.92 | 7,050,478 |
December 23 2022 | $131.06 | $131.39 | $130.29 | $131.26 | 3,766,896 |
December 22 2022 | $130.64 | $131.22 | $129.49 | $131.19 | 5,483,301 |
December 21 2022 | $130.45 | $131.77 | $130.05 | $131.37 | 5,937,459 |
December 20 2022 | $129.74 | $130.16 | $128.96 | $129.66 | 4,815,535 |
December 19 2022 | $130.13 | $130.38 | $129.10 | $129.69 | 6,801,724 |
December 16 2022 | $131.10 | $131.18 | $129.46 | $130.18 | 10,843,900 |
December 15 2022 | $133.37 | $133.70 | $131.63 | $132.10 | 8,747,994 |
December 14 2022 | $134.30 | $135.70 | $133.43 | $134.57 | 10,882,240 |
December 13 2022 | $135.77 | $136.17 | $133.42 | $134.35 | 9,886,543 |
December 12 2022 | $132.62 | $133.94 | $132.62 | $133.94 | 5,669,673 |
December 09 2022 | $134.07 | $134.47 | $132.49 | $132.53 | 6,202,991 |
December 08 2022 | $133.28 | $134.40 | $133.02 | $134.25 | 6,765,133 |
December 07 2022 | $131.96 | $133.43 | $131.92 | $133.05 | 7,427,063 |
December 06 2022 | $132.72 | $133.14 | $131.31 | $131.96 | 8,171,529 |
December 05 2022 | $133.39 | $133.70 | $132.52 | $132.97 | 6,921,643 |
December 02 2022 | $132.57 | $134.44 | $132.57 | $134.26 | 7,779,758 |
December 01 2022 | $134.30 | $134.62 | $133.19 | $133.91 | 15,140,190 |
November 30 2022 | $130.61 | $133.61 | $129.92 | $133.53 | 9,377,430 |
November 29 2022 | $130.46 | $130.68 | $129.72 | $130.42 | 5,439,633 |
November 28 2022 | $131.33 | $132.11 | $130.48 | $130.74 | 5,026,871 |
November 25 2022 | $131.11 | $131.84 | $131.08 | $131.73 | 3,255,961 |
